Petroleo Brasileiro Petrobras ADR

PBR
🏛️ Deutschland →
11.35
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 10.00 10.10 9.95 10.10 0.0M
2022-12-29 10.30 10.40 9.90 9.95 0.0M
2022-12-28 10.20 10.40 10.10 10.30 0.0M
2022-12-27 10.60 10.60 10.00 10.20 0.0M
2022-12-23 9.85 10.50 9.80 10.50 0.0M
2022-12-22 9.75 10.00 9.70 9.75 0.0M
2022-12-21 9.50 9.70 9.40 9.70 0.0M
2022-12-20 9.15 9.55 9.05 9.45 0.0M
2022-12-19 8.90 9.15 8.85 9.10 0.0M
2022-12-16 8.95 8.95 8.65 8.85 0.0M
2022-12-15 8.60 8.95 8.55 8.85 0.0M
2022-12-14 9.65 9.65 8.35 8.55 0.1M
2022-12-13 9.65 9.90 9.55 9.55 0.0M
2022-12-12 10.20 10.30 9.50 9.80 0.0M
2022-12-09 10.20 10.40 10.10 10.20 0.0M
2022-12-08 10.50 10.60 10.20 10.20 0.0M
2022-12-07 10.50 10.80 10.50 10.50 0.0M
2022-12-06 10.70 10.90 10.50 10.60 0.0M
2022-12-05 10.80 11.10 10.50 10.60 0.0M
2022-12-02 10.80 11.20 10.70 10.90 0.0M
2022-12-01 11.30 11.40 10.70 10.80 0.0M
2022-11-30 10.80 11.20 10.80 11.20 0.0M
2022-11-29 10.30 11.00 10.20 10.80 0.0M
2022-11-28 9.90 10.30 9.50 10.20 0.0M
2022-11-25 10.00 10.10 9.80 9.85 0.0M
2022-11-24 9.75 10.10 9.70 10.10 0.0M
2022-11-23 9.85 10.00 9.60 9.75 0.0M
2022-11-22 10.20 10.50 9.35 9.90 0.1M
2022-11-21 11.20 11.50 10.70 11.20 0.0M
2022-11-18 11.00 11.40 10.80 11.00 0.0M
2022-11-17 11.30 11.30 10.80 11.00 0.0M
2022-11-16 11.80 11.90 11.00 11.20 0.0M
2022-11-15 11.70 11.90 11.30 11.60 0.0M
2022-11-14 11.20 11.70 11.00 11.60 0.0M
2022-11-11 10.90 11.30 10.70 11.20 0.0M
2022-11-10 11.70 11.80 10.70 10.80 0.1M
2022-11-09 11.80 12.30 11.60 11.60 0.0M
2022-11-08 12.00 12.40 11.60 11.90 0.0M
2022-11-07 12.80 12.90 11.70 11.80 0.0M
2022-11-04 13.90 13.90 12.60 12.60 0.0M
2022-11-03 13.10 13.60 13.10 13.50 0.0M
2022-11-02 13.30 13.40 12.90 13.00 0.0M
2022-11-01 13.30 13.40 13.00 13.40 0.0M
2022-10-31 13.40 13.50 12.10 13.30 0.1M
2022-10-28 13.60 13.70 13.40 13.40 0.0M
2022-10-27 13.60 13.90 13.50 13.80 0.0M
2022-10-26 13.90 14.10 13.20 13.50 0.0M
2022-10-25 14.50 14.80 13.80 14.00 0.0M
2022-10-24 16.30 16.50 14.40 14.40 0.0M
2022-10-21 15.70 16.50 15.60 16.40 0.0M
2022-10-20 15.20 15.70 15.20 15.70 0.0M
2022-10-19 14.70 15.20 14.50 15.20 0.0M
2022-10-18 14.50 14.50 14.10 14.40 0.0M
2022-10-17 14.30 14.50 14.10 14.30 0.0M
2022-10-14 14.90 15.00 14.40 14.40 0.0M
2022-10-13 14.40 15.00 14.00 14.80 0.0M
2022-10-12 14.50 14.50 14.20 14.30 0.0M
2022-10-11 14.50 14.70 14.30 14.40 0.0M
2022-10-10 14.90 15.00 14.60 14.80 0.0M
2022-10-07 14.80 15.10 14.70 14.90 0.0M
2022-10-06 14.30 14.70 14.20 14.70 0.0M
2022-10-05 13.80 14.40 13.60 14.30 0.0M
2022-10-04 14.20 14.50 13.60 13.70 0.0M
2022-10-03 12.70 14.10 12.70 14.00 0.0M
2022-09-30 12.40 12.80 12.30 12.70 0.0M
2022-09-29 12.70 12.70 12.20 12.40 0.0M
2022-09-28 12.90 12.90 12.50 12.70 0.0M
2022-09-27 12.70 12.90 12.70 12.80 0.0M
2022-09-26 13.00 13.00 12.50 12.70 0.0M
2022-09-23 14.20 14.20 12.80 13.00 0.0M
2022-09-22 13.50 14.10 13.50 14.10 0.0M
2022-09-21 13.50 14.00 13.50 13.70 0.0M
2022-09-20 13.60 13.70 13.10 13.60 0.0M
2022-09-19 13.20 13.60 12.90 13.50 0.0M
2022-09-16 13.10 13.30 12.90 12.90 0.0M
2022-09-15 13.50 13.60 13.20 13.20 0.0M
2022-09-14 13.50 13.50 13.30 13.50 0.0M
2022-09-13 13.90 13.90 13.20 13.30 0.0M
2022-09-12 13.90 14.00 13.70 13.80 0.0M
2022-09-09 13.70 13.90 13.60 13.70 0.0M
2022-09-08 13.90 14.00 13.70 13.70 0.0M
2022-09-07 13.90 14.20 13.60 13.80 0.0M
2022-09-06 15.00 15.00 13.70 14.00 0.0M
2022-09-05 14.70 15.20 14.60 14.70 0.0M
2022-09-02 14.50 14.90 14.50 14.60 0.0M
2022-09-01 14.20 14.50 14.00 14.50 0.0M
2022-08-31 14.20 14.40 13.80 14.20 0.0M
2022-08-30 15.10 15.30 14.00 14.20 0.0M
2022-08-29 14.70 15.40 14.40 15.10 0.0M
2022-08-26 14.60 14.80 14.20 14.80 0.0M
2022-08-25 14.70 14.90 14.30 14.60 0.0M
2022-08-24 14.60 15.00 14.50 14.80 0.0M
2022-08-23 14.10 14.70 14.00 14.70 0.0M
2022-08-22 13.60 14.00 13.30 13.90 0.0M
2022-08-19 14.00 14.10 13.70 13.70 0.0M
2022-08-18 13.80 14.20 13.80 14.10 0.0M
2022-08-17 13.40 13.80 13.30 13.70 0.0M
2022-08-16 13.50 13.60 13.30 13.50 0.0M
2022-08-15 13.30 13.60 12.70 13.50 0.0M
2022-08-12 13.40 13.40 12.00 13.20 0.1M
2022-08-11 14.90 15.30 14.60 14.60 0.0M
2022-08-10 15.10 15.40 15.00 15.00 0.0M
2022-08-09 15.20 15.30 14.70 15.10 0.0M
2022-08-08 14.40 15.10 14.20 15.10 0.0M
2022-08-05 14.00 14.20 13.80 14.10 0.0M
2022-08-04 13.70 13.80 13.30 13.70 0.0M
2022-08-03 13.70 13.80 13.50 13.60 0.0M
2022-08-02 13.60 13.90 13.50 13.60 0.0M
2022-08-01 14.00 14.30 13.60 13.70 0.0M
2022-07-29 13.60 14.10 13.40 14.10 0.0M
2022-07-28 12.70 13.10 12.70 13.10 0.0M
2022-07-27 12.60 12.70 12.30 12.60 0.0M
2022-07-26 12.10 12.60 12.00 12.40 0.0M
2022-07-25 11.30 12.00 11.30 12.00 0.0M
2022-07-22 11.20 11.40 11.10 11.40 0.0M
2022-07-21 11.30 11.40 10.90 11.20 0.0M
2022-07-20 11.40 11.70 11.30 11.40 0.0M
2022-07-19 11.40 11.60 11.20 11.50 0.0M
2022-07-18 11.20 11.40 11.00 11.40 0.0M
2022-07-15 11.10 11.10 10.90 11.10 0.0M
2022-07-14 11.40 11.40 10.70 10.80 0.0M
2022-07-13 11.40 11.50 11.20 11.30 0.0M
2022-07-12 11.60 11.60 11.10 11.10 0.0M
2022-07-11 11.60 11.60 11.40 11.60 0.0M
2022-07-08 11.40 11.60 11.40 11.60 0.0M
2022-07-07 11.00 11.40 10.80 11.40 0.0M
2022-07-06 11.10 11.10 10.50 10.70 0.0M
2022-07-05 11.40 11.50 10.70 10.80 0.0M
2022-07-04 11.30 11.30 11.10 11.10 0.0M
2022-07-01 11.00 11.30 10.80 11.30 0.0M
2022-06-30 11.30 11.40 11.10 11.20 0.0M
2022-06-29 11.30 11.50 11.30 11.30 0.0M
2022-06-28 11.30 11.60 11.20 11.20 0.0M
2022-06-27 10.50 11.10 10.50 11.10 0.0M
2022-06-24 10.60 10.70 10.40 10.40 0.0M
2022-06-23 10.90 11.00 10.40 10.60 0.0M
2022-06-22 10.90 11.10 10.60 10.80 0.0M
2022-06-21 10.80 11.20 10.80 11.00 0.0M
2022-06-20 11.00 11.00 10.30 10.70 0.0M
2022-06-17 11.50 11.80 10.80 11.10 0.0M
2022-06-16 12.20 12.20 11.30 11.40 0.0M
2022-06-15 12.30 12.40 11.90 12.20 0.0M
2022-06-14 12.10 12.50 11.90 12.20 0.0M
2022-06-13 12.60 12.60 11.90 12.00 0.0M
2022-06-10 12.80 12.90 12.30 12.60 0.0M
2022-06-09 13.00 13.00 12.80 12.90 0.0M
2022-06-08 13.10 13.30 12.80 12.80 0.0M
2022-06-07 13.20 13.20 13.00 13.00 0.0M
2022-06-06 13.30 13.40 13.00 13.10 0.0M
2022-06-03 12.90 13.30 12.70 13.30 0.0M
2022-06-02 13.10 13.10 12.80 12.80 0.0M
2022-06-01 13.10 13.10 12.90 13.00 0.0M
2022-05-31 13.40 13.60 12.90 12.90 0.0M
2022-05-30 13.40 13.70 13.10 13.50 0.0M
2022-05-27 13.70 13.90 13.30 13.30 0.0M
2022-05-26 13.60 13.80 13.60 13.80 0.0M
2022-05-25 13.20 13.70 13.20 13.70 0.0M
2022-05-24 14.50 14.60 13.00 13.30 0.0M
2022-05-23 14.80 15.20 14.60 15.20 0.0M
2022-05-20 14.40 14.60 14.40 14.60 0.0M
2022-05-19 14.00 14.30 13.80 14.30 0.0M
2022-05-18 14.40 14.60 14.00 14.00 0.0M
2022-05-17 14.40 14.50 14.20 14.30 0.0M
2022-05-16 14.10 14.40 13.90 14.30 0.0M
2022-05-13 13.50 14.00 13.40 14.00 0.0M
2022-05-12 13.30 13.60 13.10 13.30 0.0M
2022-05-11 12.80 13.60 12.70 13.40 0.0M
2022-05-10 12.50 12.90 12.50 12.70 0.0M
2022-05-09 13.30 13.30 12.50 12.70 0.0M
2022-05-06 13.20 13.40 12.80 13.20 0.0M
2022-05-05 13.20 13.20 12.60 12.90 0.0M
2022-05-04 12.70 13.20 12.70 13.20 0.0M
2022-05-03 12.40 12.70 12.30 12.70 0.0M
2022-05-02 13.00 13.10 12.10 12.20 0.0M
2022-04-29 12.90 13.60 12.90 13.10 0.0M
2022-04-28 12.90 13.00 12.90 12.90 0.0M
2022-04-27 12.70 12.90 12.50 12.70 0.0M
2022-04-26 12.80 13.10 12.50 12.70 0.0M
2022-04-25 12.90 12.90 12.30 12.70 0.0M
2022-04-22 13.50 13.50 12.90 12.90 0.0M
2022-04-21 14.10 14.10 13.20 13.40 0.0M
2022-04-20 13.80 14.00 13.60 14.00 0.0M
2022-04-19 14.00 14.30 13.50 13.70 0.0M
2022-04-14 13.70 14.00 13.20 13.60 0.0M
2022-04-13 14.60 14.80 14.50 14.70 0.0M
2022-04-12 14.20 14.80 14.20 14.50 0.0M
2022-04-11 14.50 14.70 14.20 14.20 0.0M
2022-04-08 14.20 14.50 14.20 14.50 0.0M
2022-04-07 13.60 14.20 13.50 14.20 0.0M
2022-04-06 13.70 13.80 13.50 13.50 0.0M
2022-04-05 13.90 13.90 13.60 13.80 0.0M
2022-04-04 13.70 13.80 13.50 13.80 0.0M
2022-04-01 13.50 13.70 13.30 13.60 0.0M
2022-03-31 12.90 13.40 12.90 13.40 0.0M
2022-03-30 13.00 13.20 12.90 13.10 0.0M
2022-03-29 12.80 13.20 12.60 13.00 0.0M
2022-03-28 13.40 13.40 12.90 12.90 0.0M
2022-03-25 13.20 13.50 13.20 13.40 0.0M
2022-03-24 13.10 13.30 12.80 13.10 0.0M
2022-03-23 12.50 13.10 12.50 12.90 0.0M
2022-03-22 12.70 12.70 12.40 12.50 0.0M
2022-03-21 12.10 12.60 12.00 12.60 0.0M
2022-03-18 11.70 12.10 11.60 12.10 0.0M
2022-03-17 11.90 12.20 11.40 11.70 0.0M
2022-03-16 12.00 12.20 11.80 12.00 0.0M
2022-03-15 12.30 12.30 11.50 11.90 0.0M
2022-03-14 13.00 13.10 12.10 12.30 0.0M
2022-03-11 13.00 13.40 12.60 12.70 0.0M
2022-03-10 12.40 13.00 12.40 12.90 0.0M
2022-03-09 12.60 12.70 12.00 12.50 0.0M
2022-03-08 12.50 12.60 12.10 12.60 0.0M
2022-03-07 13.40 14.00 12.30 12.30 0.0M
2022-03-04 13.30 13.90 13.00 13.30 0.0M
2022-03-03 13.50 13.50 13.10 13.30 0.0M
2022-03-02 13.40 13.60 13.00 13.20 0.0M
2022-03-01 12.80 13.50 12.70 13.20 0.0M
2022-02-28 12.60 13.00 12.40 12.70 0.0M
2022-02-25 12.40 12.70 12.20 12.60 0.0M
2022-02-24 13.00 13.60 12.20 12.40 0.0M
2022-02-23 12.90 13.20 12.80 12.90 0.0M
2022-02-22 12.40 13.10 12.40 12.70 0.0M
2022-02-21 12.40 12.60 12.30 12.40 0.0M
2022-02-18 12.40 12.60 12.10 12.30 0.0M
2022-02-17 12.50 12.70 12.30 12.30 0.0M
2022-02-16 12.20 12.70 12.20 12.50 0.0M
2022-02-15 12.20 12.30 11.80 12.20 0.0M
2022-02-14 12.70 12.80 12.20 12.20 0.0M
2022-02-11 11.80 12.60 11.80 12.50 0.0M
2022-02-10 11.70 12.10 11.70 11.90 0.0M
2022-02-09 11.70 11.90 11.50 11.80 0.0M
2022-02-08 12.00 12.10 11.50 11.70 0.0M
2022-02-07 11.70 11.90 11.60 11.80 0.0M
2022-02-04 11.70 11.90 11.60 11.90 0.0M
2022-02-03 11.90 12.00 11.50 11.70 0.0M
2022-02-02 12.20 12.20 11.80 12.00 0.0M
2022-02-01 11.90 12.30 11.70 12.30 0.0M
2022-01-31 12.10 12.20 11.70 11.90 0.0M
2022-01-28 12.40 12.60 11.90 12.00 0.0M
2022-01-27 12.10 12.60 12.00 12.50 0.0M
2022-01-26 11.70 12.30 11.60 12.10 0.0M
2022-01-25 11.00 11.70 11.00 11.70 0.0M
2022-01-24 11.30 11.30 10.70 11.00 0.0M
2022-01-21 11.20 11.40 11.00 11.30 0.0M
2022-01-20 11.20 11.50 11.10 11.30 0.0M
2022-01-19 11.10 11.40 11.00 11.20 0.0M
2022-01-18 11.30 11.50 10.70 11.00 0.1M
2022-01-17 11.20 11.30 11.00 11.30 0.0M
2022-01-14 10.90 11.10 10.70 11.00 0.0M
2022-01-13 10.60 10.90 10.40 10.80 0.0M
2022-01-12 10.20 10.60 10.10 10.60 0.0M
2022-01-11 9.55 10.10 9.55 10.10 0.0M
2022-01-10 9.80 9.85 9.50 9.55 0.0M
2022-01-07 9.70 9.80 9.55 9.70 0.0M
2022-01-06 9.45 9.85 9.45 9.60 0.0M
2022-01-05 10.00 10.40 9.55 9.55 0.0M
2022-01-04 9.85 10.10 9.85 10.00 0.0M
2022-01-03 9.75 10.00 9.70 9.90 0.0M